Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-07-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $39.04 | $49.92 | 211,000 | — | — |
| 2009-12-30 | $39.57 | $50.60 | 159,000 | — | — |
| 2009-12-29 | $39.80 | $50.89 | 198,700 | — | — |
| 2009-12-28 | $40.18 | $51.38 | 221,700 | — | — |
| 2009-12-24 | $40.76 | $52.12 | 185,200 | — | — |
| 2009-12-23 | $39.87 | $50.98 | 278,600 | — | — |
| 2009-12-22 | $39.66 | $50.71 | 244,900 | — | — |
| 2009-12-21 | $39.28 | $50.23 | 377,800 | — | — |
| 2009-12-18 | $40.00 | $50.97 | 1,190,400 | — | — |
| 2009-12-17 | $39.46 | $50.28 | 521,300 | — | — |
| 2009-12-16 | $39.07 | $49.79 | 543,700 | — | — |
| 2009-12-15 | $38.41 | $48.94 | 422,400 | — | — |
| 2009-12-14 | $38.00 | $48.42 | 275,500 | — | — |
| 2009-12-11 | $37.52 | $47.81 | 368,900 | — | — |
| 2009-12-10 | $37.00 | $47.15 | 332,600 | — | — |
| 2009-12-09 | $36.94 | $47.07 | 263,100 | — | — |
| 2009-12-08 | $36.72 | $46.79 | 254,100 | — | — |
| 2009-12-07 | $37.19 | $47.39 | 355,900 | — | — |
| 2009-12-04 | $37.85 | $48.23 | 474,400 | — | — |
| 2009-12-03 | $37.26 | $47.48 | 229,400 | — | — |
| 2009-12-02 | $37.34 | $47.58 | 530,500 | — | — |
| 2009-12-01 | $37.49 | $47.77 | 334,200 | — | — |
| 2009-11-30 | $37.12 | $47.30 | 387,100 | — | — |
| 2009-11-27 | $37.89 | $48.28 | 166,500 | — | — |
| 2009-11-25 | $38.68 | $49.29 | 445,200 | — | — |
| 2009-11-24 | $38.00 | $48.42 | 406,500 | — | — |
| 2009-11-23 | $38.75 | $49.38 | 296,900 | — | — |
| 2009-11-20 | $38.57 | $49.15 | 392,400 | — | — |
| 2009-11-19 | $38.30 | $48.80 | 252,200 | — | — |
| 2009-11-18 | $39.25 | $50.01 | 336,500 | — | — |
| 2009-11-17 | $39.56 | $50.41 | 612,200 | — | — |
| 2009-11-16 | $39.84 | $50.77 | 598,400 | — | — |
| 2009-11-13 | $38.47 | $49.02 | 362,400 | — | — |
| 2009-11-12 | $37.93 | $48.33 | 318,300 | — | — |
| 2009-11-11 | $38.45 | $49.00 | 376,200 | — | — |
| 2009-11-10 | $38.06 | $48.50 | 423,800 | — | — |
| 2009-11-09 | $38.00 | $48.42 | 297,100 | — | — |
| 2009-11-06 | $37.25 | $47.47 | 304,700 | — | — |
| 2009-11-05 | $36.97 | $47.11 | 463,000 | — | — |
| 2009-11-04 | $36.04 | $45.92 | 1,371,700 | — | — |
| 2009-11-03 | $35.41 | $45.12 | 767,200 | — | — |
| 2009-11-02 | $34.00 | $43.32 | 673,100 | — | — |
| 2009-10-30 | $33.67 | $42.90 | 496,300 | — | — |
| 2009-10-29 | $34.59 | $44.08 | 664,700 | — | — |
| 2009-10-28 | $34.20 | $43.58 | 571,000 | — | — |
| 2009-10-27 | $35.39 | $45.10 | 439,400 | — | — |
| 2009-10-26 | $35.65 | $45.43 | 660,900 | — | — |
| 2009-10-23 | $35.76 | $45.57 | 735,300 | — | — |
| 2009-10-22 | $35.94 | $45.80 | 507,700 | — | — |
| 2009-10-21 | $35.40 | $45.11 | 782,700 | — | — |
| 2009-10-20 | $36.45 | $46.45 | 1,067,300 | — | — |
| 2009-10-19 | $36.95 | $47.08 | 743,000 | — | — |
| 2009-10-16 | $36.31 | $46.27 | 649,100 | — | — |
| 2009-10-15 | $36.11 | $46.01 | 280,400 | — | — |
| 2009-10-14 | $35.70 | $45.49 | 168,600 | — | — |
| 2009-10-13 | $35.20 | $44.85 | 489,000 | — | — |
| 2009-10-12 | $35.32 | $45.01 | 278,000 | — | — |
| 2009-10-09 | $35.26 | $44.93 | 227,800 | — | — |
| 2009-10-08 | $35.38 | $45.08 | 647,400 | — | — |
| 2009-10-07 | $34.37 | $43.80 | 386,500 | — | — |
| 2009-10-06 | $34.65 | $44.15 | 315,700 | — | — |
| 2009-10-05 | $34.41 | $43.85 | 325,900 | — | — |
| 2009-10-02 | $33.75 | $43.01 | 471,900 | — | — |
| 2009-10-01 | $34.68 | $44.19 | 385,100 | — | — |
| 2009-09-30 | $36.12 | $45.85 | 350,600 | — | — |
| 2009-09-29 | $36.84 | $46.76 | 469,200 | — | — |
| 2009-09-28 | $36.53 | $46.37 | 167,700 | — | — |
| 2009-09-25 | $36.08 | $45.80 | 314,400 | — | — |
| 2009-09-24 | $36.52 | $46.36 | 438,500 | — | — |
| 2009-09-23 | $36.50 | $46.33 | 533,000 | — | — |
| 2009-09-22 | $36.88 | $46.81 | 367,000 | — | — |
| 2009-09-21 | $37.51 | $47.61 | 238,700 | — | — |
| 2009-09-18 | $37.75 | $47.92 | 662,700 | — | — |
| 2009-09-17 | $37.22 | $47.24 | 263,600 | — | — |
| 2009-09-16 | $37.63 | $47.76 | 481,300 | — | — |
| 2009-09-15 | $36.79 | $46.70 | 286,200 | — | — |
| 2009-09-14 | $36.45 | $46.27 | 340,400 | — | — |
| 2009-09-11 | $36.30 | $46.08 | 768,300 | — | — |
| 2009-09-10 | $35.60 | $45.19 | 481,100 | — | — |
| 2009-09-09 | $34.97 | $44.39 | 670,600 | — | — |
| 2009-09-08 | $35.42 | $44.96 | 696,400 | — | — |
| 2009-09-04 | $35.34 | $44.86 | 402,600 | — | — |
| 2009-09-03 | $35.55 | $45.12 | 369,400 | — | — |
| 2009-09-02 | $35.37 | $44.90 | 545,800 | — | — |
| 2009-09-01 | $35.54 | $45.11 | 444,300 | — | — |
| 2009-08-31 | $35.88 | $45.54 | 282,200 | — | — |
| 2009-08-28 | $37.08 | $47.07 | 222,500 | — | — |
| 2009-08-27 | $36.81 | $46.72 | 246,800 | — | — |
| 2009-08-26 | $37.03 | $47.00 | 344,800 | — | — |
| 2009-08-25 | $37.20 | $47.22 | 390,800 | — | — |
| 2009-08-24 | $36.87 | $46.80 | 524,500 | — | — |
| 2009-08-21 | $36.03 | $45.73 | 244,700 | — | — |
| 2009-08-20 | $35.14 | $44.60 | 378,900 | — | — |
| 2009-08-19 | $34.68 | $44.02 | 180,000 | — | — |
| 2009-08-18 | $34.60 | $43.92 | 185,600 | — | — |
| 2009-08-17 | $33.74 | $42.83 | 224,300 | — | — |
| 2009-08-14 | $34.74 | $44.10 | 179,900 | — | — |
| 2009-08-13 | $35.66 | $45.26 | 210,000 | — | — |
| 2009-08-12 | $35.22 | $44.71 | 237,000 | — | — |
| 2009-08-11 | $34.58 | $43.89 | 196,500 | — | — |
| 2009-08-10 | $35.19 | $44.67 | 257,400 | — | — |
| 2009-08-07 | $35.88 | $45.54 | 494,800 | — | — |
| 2009-08-06 | $35.01 | $44.44 | 376,900 | — | — |
| 2009-08-05 | $35.14 | $44.60 | 209,700 | — | — |
| 2009-08-04 | $35.64 | $45.24 | 552,800 | — | — |
| 2009-08-03 | $35.51 | $45.07 | 514,900 | — | — |
| 2009-07-31 | $34.85 | $44.24 | 333,100 | — | — |
| 2009-07-30 | $34.76 | $44.12 | 442,200 | — | — |
| 2009-07-29 | $34.86 | $44.25 | 278,100 | — | — |
| 2009-07-28 | $34.82 | $44.20 | 370,000 | — | — |
| 2009-07-27 | $35.25 | $44.74 | 418,000 | — | — |
| 2009-07-24 | $35.41 | $44.95 | 452,400 | — | — |
| 2009-07-23 | $35.17 | $44.64 | 596,000 | — | — |
| 2009-07-22 | $34.38 | $43.64 | 1,042,600 | — | — |
| 2009-07-21 | $35.26 | $44.76 | 1,065,900 | — | — |
| 2009-07-20 | $36.04 | $45.75 | 483,400 | — | — |
| 2009-07-17 | $35.38 | $44.91 | 740,400 | — | — |
| 2009-07-16 | $34.51 | $43.80 | 447,200 | — | — |
| 2009-07-15 | $33.79 | $42.89 | 707,000 | — | — |
| 2009-07-14 | $32.23 | $40.91 | 615,500 | — | — |
| 2009-07-13 | $31.62 | $40.14 | 227,600 | — | — |
| 2009-07-10 | $30.95 | $39.29 | 239,500 | — | — |
| 2009-07-09 | $30.41 | $38.60 | 457,700 | — | — |
| 2009-07-08 | $30.53 | $38.75 | 453,000 | — | — |
| 2009-07-07 | $30.68 | $38.94 | 466,700 | — | — |
| 2009-07-06 | $31.10 | $39.48 | 446,800 | — | — |
| 2009-07-02 | $31.82 | $40.39 | 432,900 | — | — |
| 2009-07-01 | $31.77 | $40.33 | 705,700 | — | — |
| 2009-06-30 | $32.11 | $40.76 | 554,700 | — | — |
| 2009-06-29 | $32.55 | $41.32 | 591,200 | — | — |
| 2009-06-26 | $31.96 | $40.57 | 329,000 | — | — |
| 2009-06-25 | $32.43 | $41.16 | 648,200 | — | — |
| 2009-06-24 | $31.43 | $39.89 | 393,900 | — | — |
| 2009-06-23 | $30.93 | $39.08 | 448,300 | — | — |
| 2009-06-22 | $30.40 | $38.41 | 443,900 | — | — |
| 2009-06-19 | $30.93 | $39.08 | 830,400 | — | — |
| 2009-06-18 | $31.01 | $39.18 | 335,200 | — | — |
| 2009-06-17 | $31.52 | $39.83 | 440,200 | — | — |
| 2009-06-16 | $31.99 | $40.42 | 459,400 | — | — |
| 2009-06-15 | $32.56 | $41.14 | 352,200 | — | — |
| 2009-06-12 | $33.73 | $42.62 | 359,200 | — | — |
| 2009-06-11 | $33.98 | $42.94 | 427,000 | — | — |
| 2009-06-10 | $33.93 | $42.87 | 410,800 | — | — |
| 2009-06-09 | $33.93 | $42.87 | 430,100 | — | — |
| 2009-06-08 | $33.89 | $42.82 | 258,200 | — | — |
| 2009-06-05 | $33.82 | $42.73 | 449,900 | — | — |
| 2009-06-04 | $33.75 | $42.65 | 475,700 | — | — |
| 2009-06-03 | $33.93 | $42.87 | 839,100 | — | — |
| 2009-06-02 | $33.73 | $42.62 | 624,400 | — | — |
| 2009-06-01 | $32.22 | $40.71 | 399,400 | — | — |
| 2009-05-29 | $31.01 | $39.18 | 914,000 | — | — |
| 2009-05-28 | $29.73 | $37.57 | 662,900 | — | — |
| 2009-05-27 | $29.43 | $37.19 | 583,100 | — | — |
| 2009-05-26 | $29.90 | $37.78 | 477,100 | — | — |
| 2009-05-22 | $28.68 | $36.24 | 389,600 | — | — |
| 2009-05-21 | $29.46 | $37.22 | 507,800 | — | — |
| 2009-05-20 | $30.14 | $38.08 | 579,900 | — | — |
| 2009-05-19 | $31.20 | $39.42 | 596,000 | — | — |
| 2009-05-18 | $31.52 | $39.83 | 785,000 | — | — |
| 2009-05-15 | $30.72 | $38.82 | 693,700 | — | — |
| 2009-05-14 | $30.45 | $38.48 | 515,200 | — | — |
| 2009-05-13 | $30.51 | $38.55 | 950,100 | — | — |
| 2009-05-12 | $31.40 | $39.68 | 409,800 | — | — |
| 2009-05-11 | $31.90 | $40.31 | 347,000 | — | — |
| 2009-05-08 | $33.00 | $41.70 | 608,500 | — | — |
| 2009-05-07 | $31.61 | $39.94 | 559,800 | — | — |
| 2009-05-06 | $33.09 | $41.81 | 1,210,100 | — | — |
| 2009-05-05 | $32.33 | $40.85 | 673,300 | — | — |
| 2009-05-04 | $33.00 | $41.70 | 508,900 | — | — |
| 2009-05-01 | $31.73 | $40.09 | 520,600 | — | — |
| 2009-04-30 | $31.89 | $40.30 | 690,300 | — | — |
| 2009-04-29 | $32.11 | $40.57 | 554,200 | — | — |
| 2009-04-28 | $31.37 | $39.64 | 520,600 | — | — |
| 2009-04-27 | $31.53 | $39.84 | 983,700 | — | — |
| 2009-04-24 | $32.27 | $40.78 | 1,493,000 | — | — |
| 2009-04-23 | $29.71 | $37.54 | 1,138,300 | — | — |
| 2009-04-22 | $29.77 | $37.62 | 1,486,600 | — | — |
| 2009-04-21 | $28.88 | $36.49 | 910,400 | — | — |
| 2009-04-20 | $27.35 | $34.56 | 823,700 | — | — |
| 2009-04-17 | $28.58 | $36.11 | 855,900 | — | — |
| 2009-04-16 | $28.50 | $36.01 | 970,700 | — | — |
| 2009-04-15 | $28.35 | $35.82 | 672,000 | — | — |
| 2009-04-14 | $28.37 | $35.85 | 458,600 | — | — |
| 2009-04-13 | $29.08 | $36.74 | 624,500 | — | — |
| 2009-04-09 | $29.32 | $37.05 | 612,200 | — | — |
| 2009-04-08 | $27.39 | $34.61 | 447,400 | — | — |
| 2009-04-07 | $27.01 | $34.13 | 662,000 | — | — |
| 2009-04-06 | $28.23 | $35.67 | 429,500 | — | — |
| 2009-04-03 | $28.50 | $36.01 | 729,000 | — | — |
| 2009-04-02 | $28.39 | $35.87 | 684,300 | — | — |
| 2009-04-01 | $26.61 | $33.62 | 587,000 | — | — |
| 2009-03-31 | $26.46 | $33.43 | 578,000 | — | — |
| 2009-03-30 | $26.43 | $33.40 | 741,400 | — | — |
| 2009-03-27 | $28.29 | $35.75 | 964,500 | — | — |
| 2009-03-26 | $29.30 | $37.02 | 874,000 | — | — |
| 2009-03-25 | $27.76 | $35.08 | 1,455,800 | — | — |
| 2009-03-24 | $26.36 | $33.13 | 709,200 | — | — |
| 2009-03-23 | $27.37 | $34.40 | 775,600 | — | — |
| 2009-03-20 | $24.82 | $31.20 | 712,100 | — | — |
| 2009-03-19 | $25.79 | $32.41 | 596,300 | — | — |
| 2009-03-18 | $26.33 | $33.09 | 1,145,400 | — | — |
| 2009-03-17 | $25.14 | $31.60 | 906,200 | — | — |
| 2009-03-16 | $25.22 | $31.70 | 610,100 | — | — |
| 2009-03-13 | $25.32 | $31.82 | 819,200 | — | — |
| 2009-03-12 | $26.38 | $33.16 | 1,154,100 | — | — |
| 2009-03-11 | $26.13 | $32.84 | 1,022,800 | — | — |
| 2009-03-10 | $26.02 | $32.70 | 617,100 | — | — |
| 2009-03-09 | $23.87 | $30.00 | 904,700 | — | — |
| 2009-03-06 | $24.27 | $30.50 | 788,300 | — | — |
| 2009-03-05 | $24.09 | $30.28 | 868,600 | — | — |
| 2009-03-04 | $25.58 | $32.15 | 1,234,900 | — | — |
| 2009-03-03 | $24.14 | $30.34 | 5,222,300 | — | — |
| 2009-03-02 | $24.26 | $30.49 | 731,800 | — | — |
| 2009-02-27 | $25.90 | $32.55 | 834,300 | — | — |
| 2009-02-26 | $25.99 | $32.67 | 662,600 | — | — |
| 2009-02-25 | $26.55 | $33.37 | 765,700 | — | — |
| 2009-02-24 | $26.39 | $33.17 | 693,900 | — | — |
| 2009-02-23 | $25.19 | $31.66 | 603,100 | — | — |
| 2009-02-20 | $26.32 | $33.08 | 943,000 | — | — |
| 2009-02-19 | $26.36 | $33.13 | 636,100 | — | — |
| 2009-02-18 | $26.67 | $33.52 | 1,156,000 | — | — |
| 2009-02-17 | $27.17 | $34.15 | 1,062,900 | — | — |
| 2009-02-13 | $27.73 | $34.85 | 798,700 | — | — |
| 2009-02-12 | $28.09 | $35.31 | 562,100 | — | — |
| 2009-02-11 | $28.04 | $35.24 | 420,600 | — | — |
| 2009-02-10 | $28.50 | $35.82 | 856,800 | — | — |
| 2009-02-09 | $29.93 | $37.62 | 463,500 | — | — |
| 2009-02-06 | $29.84 | $37.50 | 666,100 | — | — |
| 2009-02-05 | $29.32 | $36.85 | 835,400 | — | — |
| 2009-02-04 | $28.30 | $35.57 | 671,900 | — | — |
| 2009-02-03 | $28.79 | $36.18 | 831,100 | — | — |
| 2009-02-02 | $28.25 | $35.51 | 689,600 | — | — |
| 2009-01-30 | $28.11 | $35.33 | 548,400 | — | — |
| 2009-01-29 | $28.80 | $36.20 | 714,800 | — | — |
| 2009-01-28 | $30.45 | $38.27 | 399,400 | — | — |
| 2009-01-27 | $29.25 | $36.76 | 406,100 | — | — |
| 2009-01-26 | $28.26 | $35.52 | 731,800 | — | — |
| 2009-01-23 | $27.79 | $34.93 | 604,500 | — | — |
| 2009-01-22 | $27.89 | $35.05 | 658,600 | — | — |
| 2009-01-21 | $28.70 | $36.07 | 646,500 | — | — |
| 2009-01-20 | $28.16 | $35.39 | 490,500 | — | — |
| 2009-01-16 | $30.46 | $38.28 | 650,500 | — | — |
| 2009-01-15 | $29.54 | $37.13 | 777,900 | — | — |
| 2009-01-14 | $29.16 | $36.65 | 975,800 | — | — |
| 2009-01-13 | $30.50 | $38.33 | 776,300 | — | — |
| 2009-01-12 | $31.17 | $39.18 | 489,600 | — | — |
| 2009-01-09 | $32.40 | $40.72 | 443,100 | — | — |
| 2009-01-08 | $33.40 | $41.98 | 605,600 | — | — |
| 2009-01-07 | $33.25 | $41.79 | 627,500 | — | — |
| 2009-01-06 | $34.50 | $43.36 | 649,000 | — | — |
| 2009-01-05 | $33.86 | $42.56 | 788,100 | — | — |
| 2009-01-02 | $33.44 | $42.03 | 454,100 | — | — |